Koinos Historical Data

KOIN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.0278
+2.13%
$ 83,816 $ 4,113
Sep 19, 2025 $ 0.0272
-4.14%
$ 80,995 $ 6,702
Sep 18, 2025 $ 0.0261
-1.83%
$ 86,234 $ 8,201
Sep 17, 2025 $ 0.025
+18.69%
$ 79,102 $ 4,174
Sep 16, 2025 $ 0.0206
-21.50%
$ 62,781 $ 3,851
Sep 15, 2025 $ 0.0262
-2.42%
$ 78,208 $ 2,326
Sep 14, 2025 $ 0.0269
-9.54%
$ 80,148 $ 2,538
Sep 13, 2025 $ 0.0297
+16.14%
$ 88,598 $ 5,390
Sep 12, 2025 $ 0.0256
+9.02%
$ 76,283 $ 2,763
Sep 11, 2025 $ 0.0235
-1.86%
$ 69,970 $ 262
Sep 10, 2025 $ 0.0239
-2.84%
$ 71,296 $ 2,928
Sep 9, 2025 $ 0.0246
-5.53%
$ 73,377 $ 2,632
Sep 8, 2025 $ 0.0261
-12.05%
$ 77,674 $ 2,888
Sep 7, 2025 $ 0.0296
+18.75%
$ 88,320 $ 3,901
Sep 6, 2025 $ 0.025
+19.96%
$ 74,374 $ 3,971
Sep 5, 2025 $ 0.0208
-7.24%
$ 62,000 $ 1,789
Sep 4, 2025 $ 0.0221
-12.00%
$ 66,843 $ 14,901
Sep 3, 2025 $ 0.025
+6.09%
$ 74,795 $ 12,701
Sep 2, 2025 $ 0.0253
-7.72%
$ 70,262 $ 1,946
Sep 1, 2025 $ 0.0275
-10.92%
$ 81,843 $ 357
Aug 31, 2025 $ 0.0299
-2.90%
$ 91,878 $ 5,439
Aug 30, 2025 $ 0.0308
-6.88%
$ 91,806 $ 704
Aug 29, 2025 $ 0.0331
+10.28%
$ 98,587 $ 507
Aug 28, 2025 $ 0.03
-0.09%
$ 89,400 $ 907
Aug 27, 2025 $ 0.03
+2.18%
$ 89,476 $ 783
Aug 26, 2025 $ 0.0294
-25.90%
$ 87,570 $ 3,595
Aug 25, 2025 $ 0.0498
+37.94%
$ 148,400 $ 292
Aug 24, 2025 $ 0.0355
-6.84%
$ 107,581 $ 906
Aug 23, 2025 $ 0.038
-12.85%
$ 113,394 $ 4,275
Aug 22, 2025 $ 0.0451
-0.94%
$ 129,905 $ 3,877
Aug 21, 2025 $ 0.0456
+8.34%
$ 135,747 $ 10,282
Aug 20, 2025 $ 0.0422
+8.18%
$ 125,292 $ 10,595
Aug 19, 2025 $ 0.0372
-11.37%
$ 116,224 $ 1,931
Aug 18, 2025 $ 0.042
-8.21%
$ 125,049 $ 1,233
Aug 17, 2025 $ 0.0457
+2.33%
$ 136,236 $ 1,994
Aug 16, 2025 $ 0.0447
-4.89%
$ 133,140 $ 4,524
Aug 15, 2025 $ 0.0481
+1.19%
$ 143,389 $ 6,552
Aug 14, 2025 $ 0.0476
-1.37%
$ 141,698 $ 1,918
Aug 13, 2025 $ 0.0482
-3.24%
$ 143,669 $ 6,033
Aug 12, 2025 $ 0.0498
+4.83%
$ 148,477 $ 9,302
Aug 11, 2025 $ 0.0475
-7.30%
$ 141,637 $ 5,139
Aug 10, 2025 $ 0.0513
+1.29%
$ 152,797 $ 1,300
Aug 9, 2025 $ 0.0506
+1.46%
$ 150,845 $ 4,023
Aug 8, 2025 $ 0.0499
-10.72%
$ 148,668 $ 6,095
Aug 7, 2025 $ 0.0559
+18.32%
$ 166,518 $ 4,402
Aug 6, 2025 $ 0.0472
+0.92%
$ 140,632 $ 212
Aug 5, 2025 $ 0.0468
-1.39%
$ 139,456 $ 492
Aug 4, 2025 $ 0.0475
+10.83%
$ 141,434 $ 2,024
Aug 3, 2025 $ 0.0428
-0.17%
$ 127,790 $ 667
Aug 2, 2025 $ 0.0429
-4.88%
$ 127,802 $ 3,275